Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.05 | 34.12 | 34.04 | 34.11 | 172,395 | +0.12(+0.35%) |
Sep 27, 2019 | 34.10 | 34.15 | 33.93 | 33.99 | 62,662 | -0.13(-0.38%) |
Sep 26, 2019 | 34.20 | 34.20 | 34.08 | 34.11 | 96,361 | +0.05(+0.15%) |
Sep 25, 2019 | 33.95 | 34.08 | 33.84 | 34.06 | 99,305 | -0.02(-0.05%) |
Sep 24, 2019 | 34.32 | 34.36 | 34.06 | 34.08 | 73,600 | -0.20(-0.58%) |
Sep 23, 2019 | 34.40 | 34.40 | 34.14 | 34.28 | 66,572 | -0.11(-0.32%) |
Sep 20, 2019 | 34.49 | 34.55 | 34.39 | 34.39 | 52,815 | -0.03(-0.07%) |
Sep 19, 2019 | 34.49 | 34.55 | 34.41 | 34.41 | 54,558 | +0.11(+0.32%) |
Sep 18, 2019 | 34.25 | 34.31 | 34.13 | 34.30 | 38,172 | -0.06(-0.17%) |
Sep 17, 2019 | 34.21 | 34.37 | 34.17 | 34.36 | 46,614 | +0.01(+0.02%) |
Sep 16, 2019 | 34.41 | 34.41 | 34.32 | 34.35 | 35,774 | -0.24(-0.69%) |
Sep 13, 2019 | 34.52 | 34.66 | 34.52 | 34.59 | 47,404 | +0.30(+0.87%) |
Sep 12, 2019 | 34.11 | 34.37 | 34.08 | 34.29 | 68,086 | +0.18(+0.52%) |
Sep 11, 2019 | 34.01 | 34.12 | 34.01 | 34.12 | 50,834 | +0.21(+0.63%) |
Sep 10, 2019 | 33.79 | 33.94 | 33.76 | 33.90 | 30,285 | +0.28(+0.85%) |
Sep 09, 2019 | 33.55 | 33.63 | 33.55 | 33.62 | 65,537 | +0.19(+0.57%) |
Sep 06, 2019 | 33.43 | 33.47 | 33.38 | 33.43 | 70,224 | +0.14(+0.41%) |
Sep 05, 2019 | 33.31 | 33.42 | 33.29 | 33.29 | 26,206 | +0.27(+0.82%) |
Sep 04, 2019 | 32.93 | 33.02 | 32.88 | 33.02 | 593,466 | +0.42(+1.28%) |
Sep 03, 2019 | 32.46 | 32.60 | 32.42 | 32.60 | 218,027 | -0.09(-0.29%) |
Aug 30, 2019 | 32.79 | 32.79 | 32.55 | 32.70 | 96,337 | +0.13(+0.39%) |
Aug 29, 2019 | 32.53 | 32.60 | 32.53 | 32.57 | 59,788 | +0.32(+1.00%) |
Aug 28, 2019 | 32.14 | 32.32 | 32.14 | 32.25 | 253,965 | -0.01(-0.03%) |
Aug 27, 2019 | 32.37 | 32.37 | 32.23 | 32.25 | 253,431 | +0.04(+0.13%) |
Aug 26, 2019 | 32.25 | 32.30 | 32.14 | 32.21 | 123,632 | +0.23(+0.71%) |
Aug 23, 2019 | 32.30 | 32.53 | 31.94 | 31.98 | 150,211 | -0.44(-1.36%) |
Aug 22, 2019 | 32.49 | 32.49 | 32.28 | 32.42 | 110,297 | -0.03(-0.08%) |
Aug 21, 2019 | 32.49 | 32.53 | 32.42 | 32.45 | 84,021 | +0.27(+0.85%) |
Aug 20, 2019 | 32.30 | 32.30 | 32.18 | 32.18 | 92,110 | -0.16(-0.50%) |
Aug 19, 2019 | 32.45 | 32.53 | 32.34 | 32.34 | 132,992 | +0.19(+0.58%) |
Aug 16, 2019 | 31.93 | 32.19 | 31.93 | 32.15 | 72,223 | +0.41(+1.29%) |
Aug 15, 2019 | 31.80 | 31.88 | 31.68 | 31.74 | 703,217 | +0.00(+0.00%) |
Aug 14, 2019 | 31.99 | 32.04 | 31.73 | 31.74 | 2,022,265 | -0.85(-2.61%) |
Aug 13, 2019 | 32.24 | 32.69 | 32.22 | 32.59 | 67,226 | +0.26(+0.79%) |
Aug 12, 2019 | 32.43 | 32.53 | 32.31 | 32.34 | 59,302 | -0.31(-0.96%) |
Aug 09, 2019 | 32.70 | 32.78 | 32.53 | 32.65 | 132,684 | -0.25(-0.75%) |
Aug 08, 2019 | 32.65 | 32.95 | 32.65 | 32.90 | 136,607 | +0.29(+0.89%) |
Aug 07, 2019 | 32.33 | 32.66 | 32.26 | 32.61 | 685,739 | +0.08(+0.26%) |
Aug 06, 2019 | 32.56 | 32.65 | 32.30 | 32.53 | 521,237 | +0.18(+0.55%) |
Aug 05, 2019 | 32.57 | 32.58 | 32.23 | 32.35 | 1,325,896 | -0.74(-2.24%) |
Aug 02, 2019 | 33.21 | 33.26 | 32.95 | 33.09 | 651,425 | -0.31(-0.94%) |
Aug 01, 2019 | 33.57 | 33.83 | 33.35 | 33.40 | 162,147 | -0.24(-0.71%) |
Jul 31, 2019 | 33.90 | 33.92 | 33.43 | 33.64 | 55,054 | -0.23(-0.68%) |
Jul 30, 2019 | 33.89 | 33.93 | 33.81 | 33.87 | 70,691 | -0.39(-1.14%) |
Jul 29, 2019 | 34.32 | 34.38 | 34.24 | 34.26 | 17,645 | -0.02(-0.05%) |
Jul 26, 2019 | 34.27 | 34.34 | 34.24 | 34.28 | 40,464 | +0.09(+0.25%) |
Jul 25, 2019 | 34.49 | 34.49 | 34.18 | 34.19 | 48,112 | -0.35(-1.01%) |
Jul 24, 2019 | 34.46 | 34.58 | 34.45 | 34.54 | 171,848 | -0.05(-0.15%) |
Jul 23, 2019 | 34.57 | 34.60 | 34.49 | 34.59 | 42,979 | +0.28(+0.82%) |
Jul 22, 2019 | 34.35 | 34.40 | 34.26 | 34.31 | 35,125 | +0.02(+0.05%) |
Jul 19, 2019 | 34.31 | 34.41 | 34.26 | 34.29 | 103,512 | -0.13(-0.37%) |
Jul 18, 2019 | 34.23 | 34.42 | 34.15 | 34.42 | 67,275 | +0.07(+0.20%) |
Jul 17, 2019 | 34.46 | 34.50 | 34.33 | 34.35 | 44,949 | -0.14(-0.39%) |
Jul 16, 2019 | 34.51 | 34.59 | 34.43 | 34.49 | 61,747 | -0.15(-0.44%) |
Jul 15, 2019 | 34.64 | 34.74 | 34.57 | 34.64 | 64,354 | +0.03(+0.08%) |
Jul 12, 2019 | 34.57 | 34.62 | 34.52 | 34.62 | 41,522 | +0.06(+0.17%) |
Jul 11, 2019 | 34.58 | 34.59 | 34.46 | 34.56 | 35,416 | +0.01(+0.02%) |
Jul 10, 2019 | 34.55 | 34.65 | 34.49 | 34.55 | 43,326 | +0.18(+0.52%) |
Jul 09, 2019 | 34.29 | 34.41 | 34.29 | 34.37 | 125,870 | -0.18(-0.53%) |
Jul 08, 2019 | 34.58 | 34.62 | 34.52 | 34.55 | 36,962 | -0.20(-0.59%) |
Jul 05, 2019 | 34.80 | 34.80 | 34.64 | 34.76 | 2,331,159 | -0.25(-0.72%) |
Jul 03, 2019 | 34.86 | 35.01 | 34.86 | 35.01 | 501,096 | +0.29(+0.83%) |
Jul 02, 2019 | 34.73 | 34.80 | 34.70 | 34.72 | 89,973 | +0.03(+0.10%) |